Skip to main content

Burgerfi Intl Inc (NQ: BFI )

0.2010 -0.0129 (-6.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.2125 0.2125 0.1950 0.2010 110,655 -0.01(-6.03%)
Jul 18, 2024 0.2130 0.2199 0.2060 0.2139 161,646 +0.00(+0.33%)
Jul 17, 2024 0.2120 0.2289 0.2020 0.2132 365,441 +0.01(+2.85%)
Jul 16, 2024 0.2019 0.2144 0.1931 0.2073 512,449 +0.01(+7.35%)
Jul 15, 2024 0.1990 0.2099 0.1830 0.1931 471,245 +0.00(+0.42%)
Jul 12, 2024 0.1900 0.2011 0.1840 0.1923 249,701 +0.00(+0.42%)
Jul 11, 2024 0.1960 0.1980 0.1790 0.1915 214,802 +0.01(+5.80%)
Jul 10, 2024 0.1799 0.1900 0.1780 0.1810 144,301 +0.00(+0.56%)
Jul 09, 2024 0.1850 0.1899 0.1751 0.1800 162,302 -0.00(-2.60%)
Jul 08, 2024 0.1799 0.1900 0.1772 0.1848 185,909 +0.00(+2.67%)
Jul 05, 2024 0.1810 0.1857 0.1757 0.1800 272,983 -0.00(-1.69%)
Jul 03, 2024 0.1699 0.2000 0.1610 0.1831 251,621 +0.01(+7.71%)
Jul 02, 2024 0.1740 0.1800 0.1651 0.1700 234,876 -0.00(-2.35%)
Jul 01, 2024 0.2029 0.2140 0.1600 0.1741 955,083 -0.03(-14.24%)
Jun 28, 2024 0.2103 0.2199 0.2010 0.2030 190,123 -0.01(-6.24%)
Jun 27, 2024 0.2100 0.2299 0.2012 0.2165 176,510 +0.00(+2.03%)
Jun 26, 2024 0.2230 0.2299 0.1805 0.2122 341,713 -0.02(-7.38%)
Jun 25, 2024 0.2374 0.2400 0.2120 0.2291 128,212 -0.01(-4.38%)
Jun 24, 2024 0.2400 0.2400 0.2113 0.2396 213,207 +0.01(+4.17%)
Jun 21, 2024 0.2000 0.2399 0.1995 0.2300 902,864 +0.02(+10.15%)
Jun 20, 2024 0.2350 0.2350 0.1325 0.2088 1,254,930 -0.03(-12.49%)
Jun 18, 2024 0.2456 0.2495 0.2305 0.2386 230,626 -0.00(-1.65%)
Jun 17, 2024 0.2544 0.2677 0.2360 0.2426 136,760 -0.01(-3.19%)
Jun 14, 2024 0.2400 0.2700 0.2300 0.2506 167,827 +0.01(+4.59%)
Jun 13, 2024 0.2600 0.2600 0.2320 0.2396 151,871 -0.01(-4.39%)
Jun 12, 2024 0.2510 0.2632 0.2407 0.2506 276,896 +0.00(+0.72%)
Jun 11, 2024 0.2400 0.2500 0.2290 0.2488 335,874 +0.01(+5.33%)
Jun 10, 2024 0.2530 0.2530 0.2351 0.2362 261,961 +0.00(+0.08%)
Jun 07, 2024 0.2570 0.2600 0.2200 0.2360 488,625 -0.03(-10.91%)
Jun 06, 2024 0.2670 0.2900 0.2500 0.2649 714,139 -0.00(-1.34%)
Jun 05, 2024 0.3000 0.3000 0.2510 0.2685 524,907 -0.04(-12.60%)
Jun 04, 2024 0.3387 0.3387 0.2821 0.3072 287,281 -0.02(-4.89%)
Jun 03, 2024 0.3700 0.3660 0.3200 0.3230 306,706 -0.02(-5.75%)
May 31, 2024 0.3800 0.3800 0.3400 0.3427 323,846 -0.02(-5.07%)
May 30, 2024 0.3600 0.3800 0.3400 0.3610 979,456 +0.00(+1.06%)
May 29, 2024 0.3790 0.3890 0.3510 0.3572 93,874 -0.03(-8.08%)
May 28, 2024 0.3918 0.3940 0.3515 0.3886 198,774 +0.00(+0.99%)
May 24, 2024 0.3810 0.3900 0.3700 0.3848 81,975 +0.01(+2.34%)
May 23, 2024 0.3980 0.4000 0.3700 0.3760 104,579 -0.02(-3.84%)
May 22, 2024 0.3800 0.3947 0.3650 0.3910 118,340 +0.02(+4.21%)
May 21, 2024 0.3880 0.3880 0.3650 0.3752 136,291 -0.01(-1.73%)
May 20, 2024 0.3800 0.3904 0.3700 0.3818 120,420 -0.01(-3.10%)
May 17, 2024 0.4000 0.4051 0.3803 0.3940 124,021 -0.01(-1.75%)
May 16, 2024 0.4000 0.4099 0.3900 0.4010 75,233 -0.01(-1.47%)
May 15, 2024 0.3800 0.4100 0.3820 0.4070 80,585 +0.02(+3.88%)
May 14, 2024 0.4000 0.4100 0.3812 0.3918 103,193 +0.00(+0.56%)
May 13, 2024 0.4000 0.4100 0.3815 0.3896 80,684 -0.01(-1.99%)
May 10, 2024 0.4000 0.4125 0.3910 0.3975 89,559 -0.01(-2.31%)
May 09, 2024 0.4000 0.4190 0.3800 0.4069 91,774 +0.01(+1.72%)
May 08, 2024 0.4100 0.4199 0.3851 0.4000 84,184 -0.01(-1.23%)
May 07, 2024 0.4220 0.4258 0.4010 0.4050 79,514 -0.02(-4.03%)
May 06, 2024 0.4000 0.4301 0.3990 0.4220 88,476 +0.00(+0.24%)
May 03, 2024 0.4490 0.4490 0.3989 0.4210 73,449 -0.01(-2.09%)
May 02, 2024 0.4042 0.4500 0.3925 0.4300 90,514 +0.03(+7.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.